Automatyka Pomiary Sterowanie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5.800 | 5.800 | 5.200 | 5.500 | 4.979 | 695 |
| 2024-10-22 | 5.950 | 5.950 | 5.750 | 5.800 | 5.250 | 391 |
| 2024-10-21 | 6.000 | 6.000 | 6.000 | 6.000 | 5.431 | 71 |
| 2024-10-18 | 6.000 | 6.000 | 6.000 | 6.000 | 5.431 | 20 |
| 2024-10-17 | 5.900 | 5.900 | 5.350 | 5.600 | 5.069 | 62 |
| 2024-10-16 | 6.150 | 6.150 | 5.900 | 5.950 | 5.386 | 368 |
| 2024-10-15 | 6.400 | 6.400 | 5.650 | 6.200 | 5.613 | 717 |
| 2024-10-14 | 5.150 | 6.000 | 5.150 | 6.000 | 5.431 | 1,390 |
| 2024-10-11 | 5.150 | 5.150 | 5.150 | 5.150 | 4.662 | 200 |
| 2024-10-10 | 5.100 | 5.150 | 4.920 | 5.150 | 4.662 | 175 |
| 2024-10-09 | 5.100 | 5.150 | 5.100 | 5.150 | 4.662 | 725 |
| 2024-10-08 | 4.860 | 5.100 | 4.860 | 5.100 | 4.617 | 34 |
| 2024-10-04 | 5.100 | 5.100 | 5.100 | 5.100 | 4.617 | 19 |
| 2024-10-03 | 5.350 | 5.350 | 5.100 | 5.100 | 4.617 | 742 |
| 2024-10-02 | 5.250 | 5.250 | 5.250 | 5.250 | 4.753 | 1 |
| 2024-09-30 | 5.350 | 5.350 | 5.350 | 5.350 | 4.843 | 95 |
| 2024-09-27 | 5.350 | 5.350 | 5.250 | 5.250 | 4.753 | 1,030 |
| 2024-09-26 | 5.250 | 5.250 | 5.250 | 5.250 | 4.753 | 40 |
| 2024-09-25 | 5.450 | 5.500 | 5.250 | 5.250 | 4.753 | 436 |
| 2024-09-24 | 5.150 | 5.500 | 5.150 | 5.500 | 4.979 | 139 |
| 2024-09-23 | 5.350 | 5.350 | 5.200 | 5.200 | 4.707 | 1,339 |
| 2024-09-20 | 5.050 | 5.200 | 5.050 | 5.200 | 4.707 | 354 |
| 2024-09-19 | 4.980 | 4.980 | 4.980 | 4.980 | 4.508 | 3 |
| 2024-09-17 | 4.900 | 4.900 | 4.780 | 4.900 | 4.436 | 314 |
| 2024-09-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.436 | 5 |
| 2024-09-10 | 4.840 | 5.050 | 4.820 | 5.050 | 4.571 | 495 |
| 2024-09-09 | 4.820 | 4.840 | 4.820 | 4.840 | 4.381 | 53 |
| 2024-09-04 | 4.680 | 4.680 | 4.520 | 4.620 | 4.182 | 1,644 |
| 2024-09-03 | 4.780 | 4.840 | 4.780 | 4.840 | 4.381 | 552 |
| 2024-09-02 | 4.840 | 4.840 | 4.840 | 4.840 | 4.381 | 44 |
| 2024-08-30 | 4.840 | 4.840 | 4.840 | 4.840 | 4.381 | 57 |
| 2024-08-29 | 4.820 | 4.840 | 4.820 | 4.840 | 4.381 | 139 |
| 2024-08-28 | 5.000 | 5.050 | 4.300 | 4.820 | 4.363 | 1,370 |
| 2024-08-27 | 5.000 | 5.050 | 5.000 | 5.050 | 4.571 | 159 |
| 2024-08-26 | 5.000 | 5.000 | 5.000 | 5.000 | 4.526 | 2 |
| 2024-08-23 | 4.900 | 5.000 | 4.900 | 5.000 | 4.526 | 470 |
| 2024-08-22 | 4.840 | 4.840 | 4.840 | 4.840 | 4.381 | 710 |
| 2024-08-21 | 4.840 | 5.000 | 4.100 | 5.000 | 4.526 | 1,204 |
| 2024-08-19 | 5.050 | 5.050 | 5.050 | 5.050 | 4.571 | 3 |
| 2024-08-16 | 4.940 | 5.050 | 4.940 | 5.050 | 4.571 | 635 |
| 2024-08-14 | 5.000 | 5.000 | 5.000 | 5.000 | 4.526 | 582 |
| 2024-08-13 | 4.800 | 5.000 | 4.800 | 5.000 | 4.526 | 1,508 |
| 2024-08-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.345 | 72 |
| 2024-08-09 | 4.700 | 4.700 | 4.700 | 4.700 | 4.255 | 103 |
| 2024-08-08 | 4.780 | 5.000 | 4.780 | 4.980 | 4.237 | 1,956 |
| 2024-08-07 | 4.840 | 4.900 | 4.840 | 4.900 | 4.168 | 620 |
| 2024-08-06 | 4.720 | 4.720 | 4.720 | 4.720 | 4.015 | 49 |
| 2024-08-05 | 4.720 | 4.720 | 4.700 | 4.700 | 3.998 | 42 |
| 2024-08-02 | 4.700 | 4.720 | 4.700 | 4.720 | 4.015 | 340 |
| 2024-08-01 | 4.720 | 4.720 | 4.700 | 4.700 | 3.998 | 97 |
| 2024-07-31 | 4.800 | 4.800 | 4.700 | 4.720 | 4.015 | 2,198 |
| 2024-07-29 | 4.740 | 4.740 | 4.740 | 4.740 | 4.032 | 60 |
| 2024-07-25 | 4.820 | 4.820 | 4.620 | 4.620 | 3.930 | 2,799 |
| 2024-07-24 | 4.840 | 4.880 | 4.820 | 4.880 | 4.151 | 408 |
| 2024-07-22 | 5.000 | 5.050 | 4.820 | 4.820 | 4.100 | 1,820 |
| 2024-07-18 | 4.840 | 4.840 | 4.840 | 4.840 | 4.117 | 254 |
| 2024-07-17 | 4.880 | 4.880 | 4.840 | 4.840 | 4.117 | 523 |
| 2024-07-16 | 5.050 | 5.050 | 4.900 | 4.900 | 4.168 | 986 |
| 2024-07-12 | 4.980 | 4.980 | 4.980 | 4.980 | 4.237 | 300 |
| 2024-07-10 | 5.000 | 5.000 | 4.860 | 4.860 | 4.134 | 259 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.3800 PLN |
| 2025-07-08 | 0.3800 PLN |
| 2024-08-09 | 0.3000 PLN |
| 2023-07-07 | 0.3800 PLN |
| 2022-07-06 | 0.3800 PLN |
| 2021-07-29 | 0.7500 PLN |
| 2020-07-03 | 0.3500 PLN |
| 2019-06-13 | 0.0500 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.